当前时间：2026-08-20 17:56:06 星期四休市中
| 日期 | 今开 | 现价 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手率 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-08-20 | 7.65 | 7.49 | -0.03 | -0.40% | 7.42 | 7.68 | 167888 | 12623 | 4.91% |
| 2026-08-19 | 7.90 | 7.52 | -0.60 | -7.39% | 7.48 | 7.96 | 249136 | 19221 | 7.28% |
| 2026-08-18 | 7.91 | 8.12 | 0.16 | 2.01% | 7.91 | 8.27 | 337792 | 27273 | 9.87% |
| 2026-08-17 | 7.70 | 7.96 | 0.26 | 3.38% | 7.63 | 7.96 | 201764 | 15808 | 5.90% |
| 2026-08-14 | 7.70 | 7.70 | 0.04 | 0.52% | 7.54 | 7.80 | 175007 | 13379 | 5.11% |
| 2026-08-13 | 7.96 | 7.66 | -0.26 | -3.28% | 7.66 | 8.05 | 272317 | 21390 | 7.96% |
| 2026-08-12 | 7.74 | 7.92 | 0.18 | 2.33% | 7.70 | 7.92 | 214290 | 16818 | 6.26% |
| 2026-08-11 | 7.80 | 7.74 | -0.17 | -2.15% | 7.66 | 7.84 | 233879 | 18153 | 6.84% |
| 2026-08-10 | 8.11 | 7.91 | -0.19 | -2.35% | 7.78 | 8.14 | 342235 | 26967 | 10.00% |
| 2026-08-07 | 7.84 | 8.10 | 0.31 | 3.98% | 7.63 | 8.29 | 483707 | 38784 | 14.14% |
| 2026-08-06 | 7.63 | 7.79 | 0.05 | 0.65% | 7.58 | 7.89 | 273282 | 21165 | 7.99% |
| 2026-08-05 | 7.51 | 7.74 | 0.18 | 2.38% | 7.48 | 7.83 | 302698 | 23274 | 8.85% |
| 2026-08-04 | 7.41 | 7.56 | 0.22 | 3.00% | 7.32 | 7.60 | 271530 | 20360 | 7.94% |
| 2026-08-03 | 7.21 | 7.34 | 0.12 | 1.66% | 7.08 | 7.34 | 212496 | 15410 | 6.21% |
| 2026-07-31 | 7.24 | 7.22 | 0.34 | 4.94% | 7.15 | 7.44 | 312842 | 22754 | 9.14% |
| 2026-07-30 | 7.20 | 6.88 | -0.37 | -5.10% | 6.86 | 7.24 | 246182 | 17281 | 7.19% |
| 2026-07-29 | 7.10 | 7.25 | 0.17 | 2.40% | 6.78 | 7.26 | 292133 | 20493 | 8.54% |
| 2026-07-28 | 7.08 | 7.08 | -0.12 | -1.67% | 7.02 | 7.45 | 259254 | 18766 | 7.58% |
| 2026-07-27 | 6.92 | 7.20 | 0.31 | 4.50% | 6.77 | 7.20 | 232149 | 16348 | 6.78% |
| 2026-07-24 | 7.07 | 6.89 | -0.34 | -4.70% | 6.86 | 7.17 | 197502 | 13805 | 5.77% |
| 2026-07-23 | 7.13 | 7.23 | 0.10 | 1.40% | 6.99 | 7.28 | 233049 | 16659 | 6.81% |
| 2026-07-22 | 7.38 | 7.13 | -0.33 | -4.42% | 7.12 | 7.55 | 302836 | 22160 | 8.85% |
| 2026-07-21 | 7.14 | 7.46 | 0.44 | 6.27% | 6.39 | 7.47 | 427052 | 29995 | 12.48% |
| 2026-07-20 | 7.85 | 7.02 | -0.54 | -7.14% | 6.82 | 7.86 | 358644 | 26263 | 10.48% |
| 2026-07-17 | 8.16 | 7.56 | -0.61 | -7.47% | 7.46 | 8.22 | 359756 | 28194 | 10.51% |
| 2026-07-16 | 8.40 | 8.17 | -0.42 | -4.89% | 8.10 | 8.68 | 349211 | 29210 | 10.21% |
| 2026-07-15 | 9.34 | 8.59 | -0.74 | -7.93% | 8.52 | 9.35 | 420738 | 37108 | 12.30% |
| 2026-07-14 | 8.94 | 9.33 | 0.41 | 4.60% | 8.61 | 9.42 | 449498 | 40540 | 13.14% |
| 2026-07-13 | 10.12 | 8.92 | -1.65 | -15.61% | 8.88 | 10.18 | 559841 | 53000 | 16.36% |
| 2026-07-10 | 11.01 | 10.57 | -0.68 | -6.04% | 10.57 | 11.57 | 599732 | 67005 | 17.53% |
| 2026-07-09 | 10.99 | 11.25 | 0.35 | 3.21% | 10.05 | 11.34 | 655517 | 70900 | 19.16% |
| 2026-07-08 | 10.88 | 10.90 | 0.16 | 1.49% | 10.29 | 11.28 | 579599 | 62674 | 16.94% |
| 2026-07-07 | 11.07 | 10.74 | -0.32 | -2.89% | 10.54 | 11.49 | 415718 | 45384 | 12.15% |
| 2026-07-06 | 12.10 | 11.06 | -1.12 | -9.20% | 10.90 | 12.10 | 541684 | 61577 | 15.83% |
| 2026-07-03 | 12.59 | 12.18 | -0.24 | -1.93% | 11.92 | 12.91 | 468377 | 57581 | 13.69% |
| 2026-07-02 | 12.68 | 12.42 | -0.69 | -5.26% | 12.15 | 12.98 | 534711 | 67312 | 15.63% |
| 2026-07-01 | 13.55 | 13.11 | -0.70 | -5.07% | 12.85 | 13.62 | 816194 | 107095 | 23.85% |
| 2026-06-30 | 12.99 | 13.81 | 1.36 | 10.92% | 12.71 | 14.17 | 1089883 | 148099 | 31.85% |
| 2026-06-29 | 12.87 | 12.45 | 0.32 | 2.64% | 12.13 | 13.94 | 1268440 | 163041 | 37.07% |
| 2026-06-26 | 10.05 | 12.13 | 2.02 | 19.98% | 9.83 | 12.13 | 1047480 | 121695 | 30.61% |
| 2026-06-25 | 10.54 | 10.11 | -0.54 | -5.07% | 9.92 | 10.74 | 463272 | 47642 | 13.54% |
| 2026-06-24 | 10.81 | 10.65 | -0.43 | -3.88% | 10.31 | 10.94 | 435637 | 46237 | 12.73% |
| 2026-06-23 | 11.50 | 11.08 | -0.87 | -7.28% | 10.97 | 11.64 | 539367 | 60638 | 15.76% |
| 2026-06-22 | 11.15 | 11.95 | 0.80 | 7.17% | 10.99 | 11.95 | 773911 | 89013 | 22.62% |
| 2026-06-18 | 11.08 | 11.15 | -0.41 | -3.55% | 10.85 | 11.29 | 635398 | 70510 | 18.57% |
| 2026-06-17 | 10.78 | 11.56 | 0.57 | 5.19% | 10.71 | 11.98 | 851446 | 98018 | 24.88% |
| 2026-06-16 | 10.32 | 10.99 | 0.61 | 5.88% | 10.19 | 11.10 | 747159 | 80284 | 21.84% |
| 2026-06-15 | 10.33 | 10.38 | 0.43 | 4.32% | 10.09 | 10.58 | 465705 | 48158 | 13.61% |
| 2026-06-12 | 10.77 | 9.95 | -0.74 | -6.92% | 9.82 | 10.85 | 563330 | 57349 | 16.46% |
| 2026-06-11 | 10.61 | 10.69 | -0.11 | -1.02% | 10.23 | 10.80 | 513502 | 54259 | 15.01% |
| 2026-06-10 | 10.87 | 10.80 | -0.17 | -1.55% | 10.61 | 11.03 | 476579 | 51445 | 13.93% |
| 2026-06-09 | 11.13 | 10.97 | 0.15 | 1.39% | 10.46 | 11.33 | 733272 | 78790 | 21.43% |
| 2026-06-08 | 10.54 | 10.82 | 0.30 | 2.85% | 10.54 | 11.43 | 1110759 | 121921 | 32.46% |
| 2026-06-05 | 8.68 | 10.52 | 1.75 | 19.95% | 8.31 | 10.52 | 879685 | 84526 | 25.71% |
| 2026-06-04 | 8.83 | 8.77 | -0.25 | -2.77% | 8.64 | 9.05 | 439375 | 38695 | 12.84% |
| 2026-06-03 | 9.24 | 9.02 | -0.39 | -4.14% | 8.88 | 9.71 | 528727 | 49362 | 15.45% |
| 2026-06-02 | 9.50 | 9.41 | -0.24 | -2.49% | 8.96 | 9.53 | 432703 | 40201 | 12.65% |
| 2026-06-01 | 9.36 | 9.65 | 0.11 | 1.15% | 9.32 | 10.12 | 534605 | 52242 | 15.62% |
| 2026-05-29 | 10.71 | 9.54 | -1.24 | -11.50% | 9.43 | 10.71 | 726406 | 71790 | 21.23% |
| 2026-05-28 | 10.71 | 10.78 | -0.41 | -3.66% | 10.46 | 11.12 | 776859 | 83230 | 22.70% |
| 2026-05-27 | 11.45 | 11.19 | -0.21 | -1.84% | 10.90 | 11.91 | 988147 | 111985 | 28.88% |
| 2026-05-26 | 10.10 | 11.40 | 1.00 | 9.62% | 10.01 | 12.20 | 1245446 | 140096 | 36.40% |
| 2026-05-25 | 9.70 | 10.40 | 0.68 | 7.00% | 9.56 | 10.45 | 979821 | 98860 | 28.64% |
| 2026-05-22 | 9.97 | 9.72 | -0.26 | -2.61% | 9.31 | 10.06 | 885902 | 85055 | 25.89% |
| 2026-05-21 | 9.51 | 9.98 | 1.04 | 11.63% | 9.51 | 10.73 | 1113164 | 113175 | 32.53% |
| 2026-05-20 | 9.25 | 8.94 | -0.36 | -3.87% | 8.80 | 9.29 | 277179 | 24895 | 8.10% |
| 2026-05-19 | 9.18 | 9.30 | 0.02 | 0.22% | 8.92 | 9.40 | 297205 | 27384 | 8.69% |
| 2026-05-18 | 9.39 | 9.28 | -0.31 | -3.23% | 9.12 | 9.54 | 351754 | 32742 | 10.28% |
| 2026-05-15 | 9.50 | 9.59 | -0.03 | -0.31% | 9.16 | 9.75 | 460145 | 43666 | 13.45% |
| 2026-05-14 | 9.67 | 9.62 | 0.12 | 1.26% | 9.34 | 9.77 | 581170 | 55950 | 16.99% |
| 2026-05-13 | 9.40 | 9.50 | 0.00 | 0.00% | 9.34 | 9.67 | 384351 | 36706 | 11.23% |
| 2026-05-12 | 9.35 | 9.50 | 0.20 | 2.15% | 9.15 | 9.53 | 390746 | 36774 | 11.42% |